Templeton Emerging Markets Investment Trust plc (LON:TEM)
London · Delayed Price · Currency is GBP · Price in GBX 322.50
-1.50 (-0.46%)
Sep 2, 2026, 4:37 PM GMT
LON:TEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 321.00 | 323.50 | 318.00 | 322.50 | - | -0.46% | 1,326,621 |
| Sep 1, 2026 | 324.00 | 325.50 | 319.50 | 324.00 | 324.00 | 0.47% | 2,428,607 |
| Aug 28, 2026 | 322.00 | 323.71 | 321.00 | 322.50 | 322.50 | 0.16% | 2,356,976 |
| Aug 27, 2026 | 322.00 | 323.00 | 319.02 | 322.00 | 322.00 | 0.78% | 1,849,990 |
| Aug 26, 2026 | 320.00 | 321.00 | 318.50 | 319.50 | 319.50 | 0.16% | 1,736,870 |
| Aug 25, 2026 | 315.50 | 319.00 | 314.50 | 319.00 | 319.00 | 1.43% | 2,798,895 |
| Aug 24, 2026 | 318.00 | 320.00 | 312.50 | 314.50 | 314.50 | -1.87% | 2,498,640 |
| Aug 21, 2026 | 316.00 | 320.50 | 316.00 | 320.50 | 320.50 | 2.07% | 2,225,488 |
| Aug 20, 2026 | 317.00 | 317.00 | 310.00 | 314.00 | 314.00 | 0.32% | 1,507,404 |
| Aug 19, 2026 | 312.00 | 314.50 | 311.50 | 313.00 | 313.00 | -0.32% | 2,575,896 |
| Aug 18, 2026 | 321.00 | 321.00 | 312.50 | 314.00 | 314.00 | -2.64% | 2,010,533 |
| Aug 17, 2026 | 321.00 | 323.50 | 320.00 | 322.50 | 322.50 | 0.78% | 1,123,305 |
| Aug 14, 2026 | 322.00 | 322.00 | 318.50 | 320.00 | 320.00 | -0.31% | 2,706,791 |
| Aug 13, 2026 | 319.50 | 321.50 | 317.00 | 321.00 | 321.00 | 0.78% | 2,069,444 |
| Aug 12, 2026 | 313.50 | 318.50 | 313.50 | 318.50 | 318.50 | 1.43% | 2,912,594 |
| Aug 11, 2026 | 312.50 | 315.51 | 311.00 | 314.00 | 314.00 | 0.96% | 2,841,822 |
| Aug 10, 2026 | 313.00 | 313.00 | 309.50 | 311.00 | 311.00 | -0.32% | 1,835,938 |
| Aug 7, 2026 | 313.50 | 314.00 | 309.50 | 312.00 | 312.00 | -0.16% | 2,121,671 |
| Aug 6, 2026 | 309.00 | 312.50 | 307.00 | 312.50 | 312.50 | -1.26% | 1,777,442 |
| Aug 5, 2026 | 318.00 | 318.50 | 314.50 | 316.50 | 316.50 | 0.48% | 2,008,428 |
| Aug 4, 2026 | 311.50 | 316.50 | 309.00 | 315.00 | 315.00 | 2.61% | 2,015,855 |
| Aug 3, 2026 | 305.50 | 309.00 | 302.50 | 307.00 | 307.00 | 0.66% | 2,604,127 |
| Jul 31, 2026 | 304.50 | 311.50 | 304.00 | 305.00 | 305.00 | 2.52% | 2,858,163 |
| Jul 30, 2026 | 294.00 | 298.28 | 288.00 | 297.50 | 297.50 | 1.88% | 1,646,614 |
| Jul 29, 2026 | 301.50 | 301.50 | 289.80 | 292.00 | 292.00 | -2.01% | 2,846,508 |
| Jul 28, 2026 | 300.00 | 300.00 | 293.50 | 298.00 | 298.00 | -2.61% | 4,769,045 |
| Jul 27, 2026 | 313.00 | 313.00 | 304.70 | 306.00 | 306.00 | -0.97% | 3,407,745 |
| Jul 24, 2026 | 307.00 | 311.00 | 306.00 | 309.00 | 309.00 | -0.96% | 2,559,330 |
| Jul 23, 2026 | 313.00 | 316.50 | 311.00 | 312.00 | 312.00 | -0.16% | 3,623,294 |
| Jul 22, 2026 | 308.50 | 312.50 | 307.50 | 312.50 | 312.50 | 0.16% | 2,009,261 |
| Jul 21, 2026 | 307.50 | 312.00 | 307.50 | 312.00 | 312.00 | 1.79% | 3,342,241 |
| Jul 20, 2026 | 302.50 | 307.00 | 300.50 | 306.50 | 306.50 | 0.82% | 3,710,944 |
| Jul 17, 2026 | 308.50 | 308.50 | 298.00 | 304.00 | 304.00 | -2.56% | 2,220,897 |
| Jul 16, 2026 | 313.50 | 313.50 | 309.00 | 312.00 | 312.00 | -0.95% | 1,736,896 |
| Jul 15, 2026 | 321.00 | 321.50 | 315.00 | 315.00 | 315.00 | -0.63% | 2,538,916 |
| Jul 14, 2026 | 315.00 | 317.50 | 311.00 | 317.00 | 317.00 | 0.96% | 1,879,409 |
| Jul 13, 2026 | 316.00 | 316.00 | 311.30 | 314.00 | 314.00 | -2.64% | 1,694,980 |
| Jul 10, 2026 | 324.50 | 325.00 | 319.50 | 322.50 | 322.50 | -0.46% | 1,428,626 |
| Jul 9, 2026 | 317.50 | 325.00 | 315.00 | 324.00 | 324.00 | 2.37% | 4,176,728 |
| Jul 8, 2026 | 317.50 | 319.70 | 311.60 | 316.50 | 316.50 | -0.63% | 2,020,265 |
| Jul 7, 2026 | 325.00 | 325.00 | 317.00 | 318.50 | 318.50 | -2.75% | 3,183,263 |
| Jul 6, 2026 | 325.50 | 328.50 | 324.50 | 327.50 | 327.50 | 0.61% | 1,823,580 |
| Jul 3, 2026 | 325.00 | 327.50 | 324.00 | 325.50 | 325.50 | 1.56% | 1,111,205 |
| Jul 2, 2026 | 325.50 | 325.50 | 318.00 | 320.50 | 320.50 | -2.88% | 3,874,712 |
| Jul 1, 2026 | 335.00 | 335.00 | 327.80 | 330.00 | 330.00 | -0.75% | 4,320,770 |
| Jun 30, 2026 | 327.00 | 334.50 | 327.00 | 332.50 | 332.50 | 1.99% | 2,126,138 |
| Jun 29, 2026 | 328.50 | 329.00 | 322.50 | 326.00 | 326.00 | -0.76% | 3,904,898 |
| Jun 26, 2026 | 327.00 | 329.00 | 322.00 | 328.50 | 328.50 | -1.35% | 3,709,618 |
| Jun 25, 2026 | 334.00 | 337.80 | 329.00 | 333.00 | 333.00 | 1.14% | 3,711,232 |
| Jun 24, 2026 | 333.00 | 334.00 | 329.00 | 332.50 | 329.25 | - | 3,898,883 |